ナガワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 8,030 | 8,190 | 8,030 | 8,170 | +140 | +1.7% | 4,200 |
| 2021/06/14 | 8,030 | 8,070 | 7,960 | 8,030 | +40 | +0.5% | 1,400 |
| 2021/06/11 | 8,020 | 8,070 | 7,950 | 7,990 | -30 | -0.4% | 10,000 |
| 2021/06/10 | 7,990 | 8,060 | 7,910 | 8,020 | +30 | +0.4% | 9,200 |
| 2021/06/09 | 8,090 | 8,090 | 7,990 | 7,990 | -60 | -0.7% | 4,900 |
| 2021/06/08 | 8,140 | 8,200 | 8,020 | 8,050 | -40 | -0.5% | 7,500 |
| 2021/06/07 | 8,270 | 8,270 | 8,090 | 8,090 | -160 | -1.9% | 8,700 |
| 2021/06/04 | 8,350 | 8,350 | 8,240 | 8,250 | -120 | -1.4% | 4,500 |
| 2021/06/03 | 8,310 | 8,410 | 8,310 | 8,370 | +40 | +0.5% | 3,600 |
| 2021/06/02 | 8,340 | 8,410 | 8,290 | 8,330 | -10 | -0.1% | 6,000 |
| 2021/06/01 | 8,360 | 8,400 | 8,310 | 8,340 | -20 | -0.2% | 6,700 |
| 2021/05/31 | 8,550 | 8,630 | 8,330 | 8,360 | -130 | -1.5% | 10,000 |
| 2021/05/28 | 8,370 | 8,510 | 8,350 | 8,490 | +160 | +1.9% | 9,600 |
| 2021/05/27 | 8,220 | 8,340 | 8,170 | 8,330 | +60 | +0.7% | 12,000 |
| 2021/05/26 | 8,280 | 8,350 | 8,270 | 8,270 | -80 | -1% | 4,700 |
| 2021/05/25 | 8,480 | 8,480 | 8,310 | 8,350 | -50 | -0.6% | 7,700 |
| 2021/05/24 | 8,320 | 8,530 | 8,320 | 8,400 | +150 | +1.8% | 12,500 |
| 2021/05/21 | 8,210 | 8,310 | 8,150 | 8,250 | +20 | +0.2% | 6,700 |
| 2021/05/20 | 8,220 | 8,330 | 8,220 | 8,230 | +80 | +1% | 5,200 |
| 2021/05/19 | 8,090 | 8,210 | 8,090 | 8,150 | -50 | -0.6% | 7,000 |
| 2021/05/18 | 8,250 | 8,250 | 8,190 | 8,200 | -50 | -0.6% | 5,000 |
| 2021/05/17 | 8,270 | 8,370 | 8,140 | 8,250 | -10 | -0.1% | 14,100 |
| 2021/05/14 | 8,120 | 8,390 | 8,010 | 8,260 | +370 | +4.7% | 14,600 |
| 2021/05/13 | 8,100 | 8,190 | 7,890 | 7,890 | -220 | -2.7% | 15,400 |
| 2021/05/12 | 8,150 | 8,240 | 8,100 | 8,110 | -60 | -0.7% | 10,300 |
| 2021/05/11 | 8,250 | 8,250 | 8,170 | 8,170 | -80 | -1% | 11,200 |
| 2021/05/10 | 8,170 | 8,280 | 8,170 | 8,250 | +60 | +0.7% | 4,800 |
| 2021/05/07 | 8,320 | 8,320 | 8,190 | 8,190 | -120 | -1.4% | 5,400 |
| 2021/05/06 | 8,360 | 8,430 | 8,270 | 8,310 | +40 | +0.5% | 6,400 |
| 2021/04/30 | 8,230 | 8,400 | 8,230 | 8,270 | +40 | +0.5% | 9,700 |
| 2021/04/28 | 8,310 | 8,370 | 8,180 | 8,230 | -40 | -0.5% | 10,800 |
| 2021/04/27 | 8,220 | 8,470 | 8,110 | 8,270 | +40 | +0.5% | 17,500 |
| 2021/04/26 | 8,310 | 8,310 | 8,210 | 8,230 | -50 | -0.6% | 6,200 |
| 2021/04/23 | 8,320 | 8,370 | 8,250 | 8,280 | -50 | -0.6% | 5,400 |
| 2021/04/22 | 8,240 | 8,400 | 8,230 | 8,330 | +90 | +1.1% | 9,400 |
| 2021/04/21 | 8,490 | 8,560 | 8,180 | 8,240 | -340 | -4% | 26,800 |
| 2021/04/20 | 8,660 | 8,670 | 8,530 | 8,580 | -80 | -0.9% | 11,800 |
| 2021/04/19 | 8,750 | 8,760 | 8,660 | 8,660 | -60 | -0.7% | 4,000 |
| 2021/04/16 | 8,860 | 8,860 | 8,720 | 8,720 | -140 | -1.6% | 6,900 |
| 2021/04/15 | 8,750 | 8,860 | 8,690 | 8,860 | +120 | +1.4% | 3,500 |
| 2021/04/14 | 8,690 | 8,760 | 8,640 | 8,740 | +50 | +0.6% | 6,900 |
| 2021/04/13 | 8,580 | 8,740 | 8,510 | 8,690 | +130 | +1.5% | 9,100 |
| 2021/04/12 | 8,610 | 8,700 | 8,550 | 8,560 | ±0 | ±0% | 5,300 |
| 2021/04/09 | 8,590 | 8,640 | 8,490 | 8,560 | ±0 | ±0% | 9,600 |
| 2021/04/08 | 8,650 | 8,660 | 8,530 | 8,560 | -90 | -1% | 7,800 |
| 2021/04/07 | 8,510 | 8,790 | 8,510 | 8,650 | +10 | +0.1% | 14,200 |
| 2021/04/06 | 8,930 | 8,930 | 8,620 | 8,640 | -290 | -3.2% | 18,100 |
| 2021/04/05 | 8,980 | 8,990 | 8,810 | 8,930 | -50 | -0.6% | 11,700 |
| 2021/04/02 | 8,990 | 9,000 | 8,920 | 8,980 | +50 | +0.6% | 8,500 |
| 2021/04/01 | 8,980 | 9,080 | 8,840 | 8,930 | +20 | +0.2% | 19,100 |
951～
1000
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「ナガワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ナガワ | 609,000円 | +10.5% | +16.0% | 0.99% | 21.88倍 | 1.58倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
| 藤田観 | 879,000円 | +3.1% | -7.3% | 0.46% | 13.30倍 | 4.47倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 乃村工 | 83,400円 | +3.2% | +6.0% | 4.08% | 13.29倍 | 1.71倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ＩＤ＆ＥＨＤ | 648,000円 | +3.8% | -20.1% | 0.00% | 13.40倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
| アストロスケール | 78,900円 | -19.4% | - | 0.00% | - | 7.12倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
